Quanta Services

PWR
🏛️ usa →
409.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 405.88 413.94 406.93 409.11 0.9M
2025-09-26 400.41 408.74 399.18 405.44 0.8M
2025-09-25 397.07 402.87 389.70 400.41 1.0M
2025-09-24 400.23 407.08 396.37 402.87 1.7M
2025-09-23 396.91 397.52 387.42 389.53 0.8M
2025-09-22 384.50 397.60 382.24 396.02 0.8M
2025-09-19 392.06 393.22 386.94 388.58 1.5M
2025-09-18 378.03 393.42 376.07 390.65 1.2M
2025-09-17 378.50 382.56 373.40 376.01 0.9M
2025-09-16 386.03 387.20 375.50 378.24 0.8M
2025-09-15 382.90 387.86 381.55 385.68 0.8M
2025-09-12 388.15 391.93 382.27 382.53 0.8M
2025-09-11 391.13 400.87 388.96 389.64 1.2M
2025-09-10 381.20 393.18 380.96 390.17 1.3M
2025-09-09 374.62 375.99 370.27 373.47 0.5M
2025-09-08 377.01 380.00 373.41 375.53 0.8M
2025-09-05 378.47 379.09 363.01 372.50 1.1M
2025-09-04 375.30 378.80 370.93 376.09 0.9M
2025-09-03 376.49 378.40 371.39 374.41 0.8M
2025-09-02 370.00 375.24 366.35 374.68 0.7M
2025-08-29 385.76 385.76 373.47 377.96 0.8M
2025-08-28 383.56 387.81 382.37 385.96 0.6M
2025-08-27 382.79 385.60 379.96 381.56 0.6M
2025-08-26 379.08 384.42 378.76 383.92 1.0M
2025-08-25 379.84 381.86 377.42 378.31 0.6M
2025-08-22 381.44 386.29 377.71 379.84 1.0M
2025-08-21 376.51 380.42 375.69 378.21 0.7M
2025-08-20 375.99 378.97 367.90 375.87 1.1M
2025-08-19 383.04 384.08 377.40 379.27 0.8M
2025-08-18 379.75 383.60 377.36 383.32 0.7M
2025-08-15 377.84 384.42 371.64 380.81 1.4M
2025-08-14 379.96 382.50 375.20 377.51 0.9M
2025-08-13 393.73 398.85 369.06 379.96 1.7M
2025-08-12 384.41 391.79 382.51 391.57 0.9M
2025-08-11 386.07 387.94 380.44 384.12 0.9M
2025-08-08 390.00 391.00 384.39 386.15 0.7M
2025-08-07 389.82 392.39 383.76 387.35 0.9M
2025-08-06 388.20 391.90 384.59 387.50 0.9M
2025-08-05 398.00 400.09 385.00 389.12 1.1M
2025-08-04 400.34 402.06 391.22 393.62 1.4M
2025-08-01 392.60 399.32 384.57 395.17 2.1M
2025-07-31 406.09 423.50 399.07 406.13 2.4M
2025-07-30 412.79 414.50 409.46 411.11 1.8M
2025-07-29 416.41 416.41 408.33 410.99 1.1M
2025-07-28 418.99 418.99 409.13 411.99 2.1M
2025-07-25 412.60 424.94 412.60 421.68 1.4M
2025-07-24 408.14 410.79 406.73 407.22 1.1M
2025-07-23 398.00 406.00 397.95 405.11 1.6M
2025-07-22 398.48 398.57 380.60 394.93 1.1M
2025-07-21 403.73 405.04 397.00 398.66 1.0M
2025-07-18 398.93 405.43 398.31 403.31 1.1M
2025-07-17 387.77 398.61 386.85 397.90 1.0M
2025-07-16 386.67 389.43 381.30 389.12 0.8M
2025-07-15 389.26 390.10 383.89 386.54 0.6M
2025-07-14 382.97 389.21 381.52 387.00 0.7M
2025-07-11 379.30 385.46 378.01 383.78 0.9M
2025-07-10 380.44 382.89 371.48 380.09 1.0M
2025-07-09 382.00 383.28 377.96 382.12 0.6M
2025-07-08 382.37 383.00 369.63 377.56 1.2M
2025-07-07 386.03 388.00 380.40 385.80 0.8M
2025-07-03 376.02 387.37 374.96 386.51 0.9M
2025-07-02 366.11 373.96 365.57 373.41 1.2M
2025-07-01 374.59 377.78 364.44 372.29 1.4M
2025-06-30 375.14 381.55 368.70 378.08 1.4M
2025-06-27 380.00 382.79 373.80 381.26 3.7M
2025-06-26 378.09 381.12 376.88 379.47 1.2M
2025-06-25 374.00 375.53 371.47 374.07 1.1M
2025-06-24 369.07 373.30 366.62 372.26 0.9M
2025-06-23 361.00 366.74 358.38 365.76 0.9M
2025-06-20 363.67 365.86 358.92 360.78 1.6M
2025-06-18 360.37 365.91 358.27 360.43 0.9M
2025-06-17 356.80 361.64 353.69 358.62 0.9M
2025-06-16 361.54 367.00 360.93 361.80 0.8M
2025-06-13 352.67 358.34 349.06 358.26 0.8M
2025-06-12 355.59 360.80 354.25 358.65 0.9M
2025-06-11 350.49 356.19 345.37 355.78 0.9M
2025-06-10 356.48 357.11 341.93 348.76 1.5M
2025-06-09 362.10 363.60 355.33 355.66 0.9M
2025-06-06 363.58 363.74 358.64 361.35 0.7M
2025-06-05 360.91 362.03 356.47 359.58 0.9M
2025-06-04 358.40 361.56 356.28 359.11 1.1M
2025-06-03 347.57 357.94 347.00 356.49 1.1M
2025-06-02 342.49 346.05 337.48 345.53 0.8M
2025-05-30 339.08 342.74 336.82 342.56 1.7M
2025-05-29 343.52 344.00 336.57 339.74 0.6M
2025-05-28 342.92 343.52 338.57 340.32 0.7M
2025-05-27 339.83 343.44 337.35 342.35 1.2M
2025-05-23 329.20 336.79 326.89 335.36 0.9M
2025-05-22 336.50 337.20 320.56 330.83 1.9M
2025-05-21 341.62 348.90 340.73 341.23 1.0M
2025-05-20 343.53 346.50 343.34 344.96 0.7M
2025-05-19 338.00 345.31 337.07 344.71 0.7M
2025-05-16 342.91 345.36 338.14 344.79 1.1M
2025-05-15 340.08 342.26 336.63 340.37 1.4M
2025-05-14 345.91 348.42 341.95 343.15 1.7M
2025-05-13 335.18 346.48 334.44 343.58 1.7M
2025-05-12 335.90 337.42 332.29 332.79 1.6M
2025-05-09 326.04 327.56 321.34 325.89 1.0M
2025-05-08 328.33 330.75 324.34 326.25 1.2M
2025-05-07 319.69 325.00 315.45 323.59 1.2M
2025-05-06 319.11 322.32 316.38 317.65 1.0M
2025-05-05 318.28 323.88 315.00 322.62 1.0M
2025-05-02 325.23 329.75 319.68 321.14 2.1M
2025-05-01 320.21 330.60 312.30 321.93 3.3M
2025-04-30 284.51 294.25 281.17 292.69 1.6M
2025-04-29 289.71 293.72 287.06 292.38 1.0M
2025-04-28 285.57 292.91 285.18 290.62 1.1M
2025-04-25 284.50 290.00 282.76 287.34 1.2M
2025-04-24 274.23 284.22 272.00 282.12 1.6M
2025-04-23 277.28 284.55 273.76 274.31 1.6M
2025-04-22 257.00 263.77 254.98 261.85 1.0M
2025-04-21 262.68 263.36 251.04 253.77 1.0M
2025-04-17 271.05 271.50 264.61 267.22 1.0M
2025-04-16 268.56 273.73 265.29 269.45 1.0M
2025-04-15 275.09 276.93 271.00 273.03 0.8M
2025-04-14 275.29 277.70 269.67 274.30 1.1M
2025-04-11 262.67 270.92 259.06 269.57 1.1M
2025-04-10 262.33 270.13 255.00 262.70 1.5M
2025-04-09 243.22 271.66 241.62 269.60 2.0M
2025-04-08 253.40 260.00 240.81 245.05 1.7M
2025-04-07 232.21 252.65 227.08 245.20 2.4M
2025-04-04 243.12 245.95 232.35 239.47 2.1M
2025-04-03 248.69 256.77 248.69 252.04 1.7M
2025-04-02 252.10 264.77 250.89 264.59 0.9M
2025-04-01 252.85 258.13 249.96 257.90 1.0M
2025-03-31 248.80 254.88 244.70 254.18 1.6M
2025-03-28 255.52 256.25 250.85 254.29 1.2M
2025-03-27 257.46 258.60 250.68 254.88 1.6M
2025-03-26 275.31 275.85 259.08 260.64 1.5M
2025-03-25 278.01 278.91 273.89 276.25 1.3M
2025-03-24 274.74 279.75 273.83 278.40 1.3M
2025-03-21 268.60 270.14 265.00 268.22 1.6M
2025-03-20 266.50 274.11 264.95 271.10 1.2M
2025-03-19 265.20 273.14 262.41 270.40 1.3M
2025-03-18 263.67 266.86 261.50 263.36 1.2M
2025-03-17 258.31 270.57 258.12 267.40 1.7M
2025-03-14 255.67 261.93 251.92 260.81 2.1M
2025-03-13 248.60 252.79 242.24 250.29 1.8M
2025-03-12 252.99 259.41 245.00 249.10 1.8M
2025-03-11 236.47 249.95 236.31 246.03 2.4M
2025-03-10 236.95 241.25 231.31 236.71 2.6M
2025-03-07 241.57 248.00 237.81 246.02 2.1M
2025-03-06 243.51 246.46 238.52 240.88 2.2M
2025-03-05 250.29 255.01 246.82 253.16 1.3M
2025-03-04 244.67 256.31 241.44 249.63 2.4M
2025-03-03 261.66 264.50 248.67 250.91 2.0M
2025-02-28 259.16 262.51 255.01 259.63 3.0M
2025-02-27 268.61 271.02 257.61 259.26 2.1M
2025-02-26 270.40 276.00 268.00 268.81 1.7M
2025-02-25 259.47 269.41 253.44 264.39 3.2M
2025-02-24 269.69 271.10 258.64 259.36 2.9M
2025-02-21 290.90 290.99 267.86 269.36 3.5M
2025-02-20 307.58 309.41 275.83 281.16 4.0M
2025-02-19 286.21 293.75 285.11 292.07 1.7M
2025-02-18 285.81 287.96 281.54 287.59 2.2M
2025-02-14 292.20 294.41 282.72 285.45 2.1M
2025-02-13 300.39 301.81 286.57 290.86 1.9M
2025-02-12 294.34 299.61 293.58 298.33 1.3M
2025-02-11 307.70 308.37 300.09 302.79 1.1M
2025-02-10 313.82 314.68 309.24 310.67 0.7M
2025-02-07 314.71 320.41 311.12 312.24 0.9M
2025-02-06 299.74 311.60 298.00 311.08 1.5M
2025-02-05 303.33 307.83 297.81 298.75 1.6M
2025-02-04 304.50 307.64 299.35 299.98 1.1M
2025-02-03 298.31 306.84 296.97 301.82 1.1M
2025-01-31 315.37 316.97 302.97 307.61 1.2M
2025-01-30 302.95 311.81 299.00 309.29 1.5M
2025-01-29 295.00 305.32 293.59 297.80 1.9M
2025-01-28 311.42 311.42 290.43 293.98 3.5M
2025-01-27 314.94 325.00 291.91 292.43 4.5M
2025-01-24 358.07 362.00 352.69 358.03 1.2M
2025-01-23 355.50 359.67 352.63 354.75 1.1M
2025-01-22 363.10 365.88 355.24 357.33 1.4M
2025-01-21 345.00 358.72 342.15 358.00 1.9M
2025-01-17 339.83 342.67 336.53 337.46 1.4M
2025-01-16 331.74 337.88 329.55 336.19 1.5M
2025-01-15 327.73 331.79 326.27 329.42 1.4M
2025-01-14 318.13 323.96 315.93 319.89 1.1M
2025-01-13 308.70 315.46 307.30 314.23 0.8M
2025-01-10 309.31 314.64 307.40 313.48 0.8M
2025-01-08 317.57 319.56 307.56 312.20 1.2M
2025-01-07 328.57 331.22 316.38 319.81 0.9M
2025-01-06 330.62 332.83 327.78 328.06 0.9M
2025-01-03 318.20 327.21 317.10 326.52 0.7M
2025-01-02 318.54 320.56 312.07 315.50 1.1M